Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 138.95 | 138.95 | 135.87 | 135.88 | 3,384,256 | -2.57(-1.86%) |
Feb 27, 2019 | 136.87 | 139.04 | 135.79 | 138.45 | 1,600,408 | +2.48(+1.82%) |
Feb 26, 2019 | 135.62 | 137.07 | 133.61 | 135.97 | 1,204,325 | +0.57(+0.42%) |
Feb 25, 2019 | 136.89 | 136.90 | 134.51 | 135.40 | 1,428,835 | +0.84(+0.62%) |
Feb 22, 2019 | 132.49 | 134.65 | 132.42 | 134.56 | 941,700 | +2.14(+1.62%) |
Feb 21, 2019 | 132.28 | 133.12 | 131.52 | 132.42 | 1,698,689 | -0.70(-0.53%) |
Feb 20, 2019 | 136.15 | 136.45 | 132.19 | 133.12 | 1,597,614 | -3.04(-2.23%) |
Feb 19, 2019 | 136.12 | 136.89 | 135.45 | 136.16 | 878,627 | -0.09(-0.07%) |
Feb 15, 2019 | 134.94 | 136.34 | 133.81 | 136.25 | 1,120,600 | +1.72(+1.28%) |
Feb 14, 2019 | 133.01 | 136.15 | 132.16 | 134.53 | 1,268,247 | +0.72(+0.54%) |
Feb 13, 2019 | 135.00 | 135.00 | 132.50 | 133.81 | 877,164 | -0.46(-0.34%) |
Feb 12, 2019 | 131.97 | 134.87 | 131.62 | 134.27 | 1,792,698 | +3.35(+2.56%) |
Feb 11, 2019 | 132.64 | 134.38 | 129.63 | 130.92 | 1,415,083 | +0.03(+0.02%) |
Feb 08, 2019 | 126.48 | 131.37 | 126.48 | 130.89 | 1,293,700 | +2.68(+2.09%) |
Feb 07, 2019 | 126.77 | 128.30 | 124.67 | 128.21 | 1,408,425 | +0.00(+0.00%) |
Feb 06, 2019 | 129.16 | 130.38 | 126.10 | 128.21 | 1,130,954 | -1.35(-1.04%) |
Feb 05, 2019 | 129.07 | 131.43 | 128.59 | 129.56 | 1,325,138 | +0.73(+0.57%) |
Feb 04, 2019 | 127.46 | 130.80 | 126.53 | 128.83 | 1,542,868 | +1.53(+1.20%) |
Feb 01, 2019 | 124.76 | 127.54 | 123.59 | 127.30 | 1,385,700 | +2.46(+1.97%) |
Jan 31, 2019 | 123.41 | 127.09 | 123.00 | 124.84 | 1,783,233 | +2.06(+1.68%) |
Jan 30, 2019 | 119.80 | 123.75 | 119.04 | 122.78 | 1,484,272 | +4.57(+3.87%) |
Jan 29, 2019 | 119.32 | 120.50 | 118.18 | 118.21 | 1,125,521 | -1.34(-1.12%) |
Jan 28, 2019 | 120.38 | 120.70 | 118.08 | 119.55 | 1,062,272 | -2.51(-2.06%) |
Jan 25, 2019 | 120.67 | 122.92 | 119.56 | 122.06 | 1,142,800 | +2.11(+1.76%) |
Jan 24, 2019 | 120.99 | 120.99 | 117.89 | 119.95 | 890,108 | +0.51(+0.43%) |
Jan 23, 2019 | 120.00 | 121.65 | 117.13 | 119.44 | 1,429,374 | +0.46(+0.39%) |
Jan 22, 2019 | 120.00 | 120.36 | 118.29 | 118.98 | 1,561,822 | -1.74(-1.44%) |
Jan 18, 2019 | 119.41 | 121.36 | 119.10 | 120.72 | 1,979,200 | +2.17(+1.83%) |
Jan 17, 2019 | 116.34 | 118.86 | 116.00 | 118.55 | 952,268 | +1.76(+1.51%) |
Jan 16, 2019 | 118.19 | 118.91 | 115.06 | 116.79 | 1,355,464 | -1.09(-0.92%) |
Jan 15, 2019 | 114.37 | 118.91 | 114.29 | 117.88 | 1,561,003 | +3.56(+3.11%) |
Jan 14, 2019 | 115.75 | 115.90 | 113.44 | 114.32 | 1,299,736 | -2.85(-2.43%) |
Jan 11, 2019 | 116.00 | 117.86 | 115.00 | 117.17 | 1,655,900 | +0.47(+0.40%) |
Jan 10, 2019 | 115.04 | 116.95 | 113.58 | 116.70 | 1,443,529 | +0.79(+0.68%) |
Jan 09, 2019 | 115.01 | 116.59 | 113.87 | 115.91 | 1,876,167 | +0.82(+0.71%) |
Jan 08, 2019 | 114.48 | 115.91 | 111.25 | 115.09 | 2,393,242 | +2.19(+1.94%) |
Jan 07, 2019 | 109.07 | 113.46 | 108.19 | 112.90 | 2,071,206 | +4.86(+4.50%) |
Jan 04, 2019 | 102.68 | 109.52 | 101.56 | 108.04 | 3,126,900 | +7.23(+7.17%) |
Jan 03, 2019 | 101.55 | 103.31 | 99.49 | 100.81 | 2,057,507 | -2.51(-2.43%) |
Jan 02, 2019 | 102.00 | 104.71 | 101.71 | 103.32 | 1,563,996 | -1.53(-1.46%) |
Dec 31, 2018 | 103.48 | 105.05 | 102.30 | 104.85 | 1,477,100 | +2.06(+2.00%) |
Dec 28, 2018 | 103.26 | 104.46 | 99.87 | 102.79 | 1,982,200 | +0.05(+0.05%) |
Dec 27, 2018 | 97.81 | 102.84 | 97.40 | 102.74 | 2,565,635 | +2.97(+2.98%) |
Dec 26, 2018 | 93.54 | 99.92 | 93.51 | 99.77 | 1,575,593 | +7.05(+7.60%) |
Dec 24, 2018 | 90.10 | 94.88 | 90.08 | 92.72 | 1,555,100 | +0.87(+0.95%) |
Dec 21, 2018 | 96.73 | 97.00 | 91.20 | 91.85 | 2,938,200 | -4.70(-4.87%) |
Dec 20, 2018 | 99.27 | 100.81 | 92.35 | 96.55 | 3,451,551 | -3.77(-3.76%) |
Dec 19, 2018 | 102.59 | 105.64 | 99.44 | 100.32 | 2,432,082 | -1.93(-1.89%) |
Dec 18, 2018 | 101.25 | 103.28 | 100.75 | 102.25 | 1,928,950 | +1.68(+1.67%) |
Dec 17, 2018 | 104.22 | 104.40 | 99.38 | 100.57 | 2,425,511 | -4.69(-4.46%) |
Dec 14, 2018 | 105.35 | 107.68 | 104.20 | 105.26 | 1,675,800 | -2.50(-2.32%) |
Dec 13, 2018 | 109.39 | 110.75 | 106.10 | 107.76 | 1,447,007 | -1.64(-1.50%) |
Dec 12, 2018 | 106.94 | 111.75 | 106.82 | 109.40 | 2,704,275 | +3.11(+2.93%) |
Dec 11, 2018 | 110.11 | 110.62 | 105.04 | 106.29 | 2,065,235 | -2.11(-1.95%) |
Dec 10, 2018 | 104.24 | 109.50 | 104.24 | 108.40 | 1,980,429 | +2.74(+2.59%) |
Dec 07, 2018 | 110.88 | 112.32 | 103.65 | 105.66 | 2,521,900 | -5.44(-4.90%) |
Dec 06, 2018 | 105.25 | 111.25 | 103.59 | 111.10 | 2,976,463 | +3.08(+2.85%) |
Dec 04, 2018 | 107.68 | 110.50 | 106.63 | 108.02 | 2,737,500 | -2.05(-1.86%) |